6915 千代田インテグレ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	3,040	3,105	3,020	3,085	21,700	3,085
2023-11-30	2,977	3,050	2,977	3,040	11,500	3,040
2023-11-29	3,010	3,015	2,985	3,000	9,700	3,000
2023-11-28	2,978	3,005	2,975	3,005	8,800	3,005
2023-11-27	3,000	3,000	2,957	2,965	4,800	2,965
2023-11-24	2,990	2,995	2,962	2,970	13,600	2,970
2023-11-22	2,911	2,996	2,911	2,940	14,300	2,940
2023-11-21	2,922	2,929	2,846	2,905	20,100	2,905
2023-11-20	2,957	2,984	2,919	2,922	11,900	2,922
2023-11-17	2,927	2,957	2,912	2,957	6,200	2,957
2023-11-16	2,964	2,964	2,916	2,935	9,100	2,935
2023-11-15	2,966	2,966	2,908	2,914	4,200	2,914
2023-11-14	2,970	2,971	2,934	2,947	9,600	2,947
2023-11-13	2,933	2,972	2,922	2,940	12,200	2,940
2023-11-10	2,811	2,953	2,811	2,927	23,800	2,927
2023-11-09	2,850	2,859	2,826	2,853	11,400	2,853
2023-11-08	2,900	2,900	2,839	2,850	15,100	2,850
2023-11-07	2,872	2,900	2,872	2,879	10,100	2,879
2023-11-06	2,857	2,881	2,831	2,864	20,900	2,864
2023-11-02	2,840	2,843	2,756	2,807	18,400	2,807
2023-11-01	2,806	2,850	2,806	2,840	23,500	2,840
2023-10-31	2,765	2,780	2,727	2,758	12,300	2,758
2023-10-30	2,814	2,814	2,756	2,773	21,200	2,773
2023-10-27	2,788	2,820	2,788	2,816	11,100	2,816
2023-10-26	2,777	2,809	2,745	2,751	12,100	2,751
2023-10-25	2,778	2,817	2,758	2,776	10,900	2,776
2023-10-24	2,774	2,775	2,718	2,756	16,900	2,756
2023-10-23	2,806	2,839	2,774	2,774	11,400	2,774
2023-10-20	2,771	2,826	2,771	2,806	9,000	2,806
2023-10-19	2,805	2,826	2,780	2,809	11,100	2,809
2023-10-18	2,838	2,838	2,809	2,829	8,800	2,829
2023-10-17	2,793	2,832	2,788	2,805	13,000	2,805
2023-10-16	2,816	2,827	2,776	2,782	11,700	2,782
2023-10-13	2,801	2,839	2,799	2,807	13,000	2,807
2023-10-12	2,766	2,835	2,766	2,831	9,800	2,831
2023-10-11	2,770	2,804	2,759	2,780	17,600	2,780
2023-10-10	2,732	2,807	2,732	2,807	18,000	2,807
2023-10-06	2,755	2,800	2,755	2,767	14,000	2,767
2023-10-05	2,716	2,764	2,716	2,758	13,200	2,758
2023-10-04	2,720	2,760	2,698	2,712	17,300	2,712
2023-10-03	2,768	2,775	2,728	2,730	13,300	2,730
2023-10-02	2,767	2,812	2,751	2,768	16,700	2,768
2023-09-29	2,773	2,805	2,742	2,767	25,600	2,767
2023-09-28	2,785	2,785	2,702	2,739	19,900	2,739
2023-09-27	2,716	2,758	2,700	2,758	16,200	2,758
2023-09-26	2,743	2,755	2,717	2,717	10,900	2,717
2023-09-25	2,759	2,780	2,742	2,746	10,400	2,746
2023-09-22	2,753	2,774	2,689	2,754	55,800	2,754
2023-09-21	2,769	2,784	2,761	2,774	13,100	2,774
2023-09-20	2,844	2,844	2,769	2,770	16,800	2,770
2023-09-19	2,833	2,861	2,805	2,848	21,100	2,848
2023-09-15	2,918	2,918	2,833	2,833	34,700	2,833
2023-09-14	2,895	2,927	2,895	2,918	9,300	2,918
2023-09-13	2,958	2,958	2,888	2,895	12,800	2,895
2023-09-12	2,913	2,963	2,913	2,958	15,100	2,958
2023-09-11	2,887	2,929	2,887	2,894	13,100	2,894
2023-09-08	2,920	2,930	2,887	2,887	19,900	2,887
2023-09-07	2,882	2,931	2,878	2,919	17,800	2,919
2023-09-06	2,908	2,912	2,882	2,882	16,000	2,882
2023-09-05	2,886	2,910	2,844	2,904	23,100	2,904
2023-09-04	2,871	2,891	2,864	2,886	19,700	2,886
2023-09-01	2,798	2,849	2,798	2,849	17,800	2,849
2023-08-31	2,773	2,811	2,773	2,798	14,800	2,798
2023-08-30	2,765	2,780	2,749	2,773	17,100	2,773
2023-08-29	2,747	2,777	2,715	2,738	16,600	2,738
2023-08-28	2,699	2,746	2,683	2,746	26,100	2,746
2023-08-25	2,674	2,698	2,666	2,672	18,000	2,672
2023-08-24	2,710	2,733	2,670	2,694	31,300	2,694
2023-08-23	2,666	2,727	2,654	2,702	31,500	2,702
2023-08-22	2,582	2,667	2,578	2,667	33,000	2,667
2023-08-21	2,531	2,562	2,531	2,558	12,100	2,558
2023-08-18	2,485	2,541	2,485	2,531	18,100	2,531
2023-08-17	2,530	2,530	2,496	2,515	5,400	2,515
2023-08-16	2,519	2,538	2,501	2,533	7,900	2,533
2023-08-15	2,502	2,520	2,502	2,516	7,900	2,516
2023-08-14	2,532	2,532	2,490	2,502	13,600	2,502
2023-08-10	2,449	2,536	2,424	2,536	44,900	2,536
2023-08-09	2,432	2,446	2,429	2,432	8,100	2,432
2023-08-08	2,450	2,460	2,446	2,460	5,700	2,460
2023-08-07	2,416	2,447	2,407	2,445	9,500	2,445
2023-08-04	2,402	2,422	2,394	2,416	13,200	2,416
2023-08-03	2,450	2,450	2,406	2,415	21,900	2,415
2023-08-02	2,463	2,464	2,450	2,451	10,900	2,451
2023-08-01	2,470	2,475	2,452	2,471	13,700	2,471
2023-07-31	2,445	2,468	2,425	2,454	22,500	2,454
2023-07-28	2,430	2,446	2,400	2,400	123,200	2,400
2023-07-27	2,442	2,442	2,427	2,437	10,900	2,437
2023-07-26	2,457	2,494	2,441	2,442	13,500	2,442
2023-07-25	2,465	2,480	2,440	2,457	22,800	2,457
2023-07-24	2,450	2,480	2,440	2,465	22,700	2,465
2023-07-21	2,472	2,473	2,428	2,431	13,300	2,431
2023-07-20	2,486	2,497	2,472	2,472	10,800	2,472
2023-07-19	2,473	2,490	2,473	2,488	14,100	2,488
2023-07-18	2,432	2,476	2,431	2,476	14,200	2,476
2023-07-14	2,441	2,448	2,413	2,432	11,500	2,432
2023-07-13	2,427	2,436	2,410	2,415	13,700	2,415
2023-07-12	2,392	2,415	2,392	2,405	10,700	2,405
2023-07-11	2,383	2,412	2,383	2,392	14,500	2,392
2023-07-10	2,386	2,403	2,382	2,387	19,800	2,387
2023-07-07	2,412	2,412	2,384	2,386	33,600	2,386
2023-07-06	2,408	2,436	2,395	2,423	24,700	2,423
2023-07-05	2,429	2,434	2,414	2,419	14,200	2,419
2023-07-04	2,444	2,460	2,438	2,446	11,500	2,446
2023-07-03	2,426	2,444	2,426	2,444	11,500	2,444
2023-06-30	2,424	2,427	2,399	2,406	11,500	2,406
2023-06-29	2,400	2,443	2,400	2,440	12,900	2,440
2023-06-28	2,347	2,385	2,345	2,385	15,400	2,385
2023-06-27	2,403	2,403	2,346	2,350	15,400	2,350
2023-06-26	2,399	2,402	2,379	2,388	9,600	2,388
2023-06-23	2,400	2,403	2,377	2,380	20,100	2,380
2023-06-22	2,395	2,405	2,379	2,384	13,900	2,384
2023-06-21	2,398	2,418	2,385	2,392	25,600	2,392
2023-06-20	2,381	2,400	2,381	2,398	9,000	2,398
2023-06-19	2,408	2,408	2,375	2,388	13,200	2,388
2023-06-16	2,423	2,423	2,388	2,388	26,600	2,388
2023-06-15	2,418	2,428	2,396	2,400	21,700	2,400
2023-06-14	2,428	2,440	2,384	2,400	22,300	2,400
2023-06-13	2,424	2,440	2,405	2,409	22,000	2,409
2023-06-12	2,410	2,436	2,404	2,408	27,400	2,408
2023-06-09	2,410	2,425	2,375	2,400	34,200	2,400
2023-06-08	2,398	2,423	2,370	2,389	24,000	2,389
2023-06-07	2,400	2,428	2,376	2,388	24,600	2,388
2023-06-06	2,376	2,399	2,367	2,394	11,400	2,394
2023-06-05	2,399	2,414	2,356	2,376	31,900	2,376
2023-06-02	2,345	2,398	2,343	2,386	53,900	2,386
2023-06-01	2,291	2,330	2,277	2,322	19,300	2,322
2023-05-31	2,300	2,301	2,250	2,258	26,000	2,258
2023-05-30	2,351	2,351	2,319	2,324	16,300	2,324
2023-05-29	2,360	2,367	2,344	2,353	10,900	2,353
2023-05-26	2,366	2,366	2,334	2,334	8,300	2,334
2023-05-25	2,372	2,372	2,353	2,358	8,200	2,358
2023-05-24	2,348	2,380	2,347	2,373	11,900	2,373
2023-05-23	2,363	2,374	2,334	2,348	19,100	2,348
2023-05-22	2,327	2,364	2,309	2,361	15,000	2,361
2023-05-19	2,320	2,320	2,302	2,315	7,900	2,315
2023-05-18	2,310	2,311	2,285	2,304	12,400	2,304
2023-05-17	2,293	2,300	2,282	2,287	10,300	2,287
2023-05-16	2,270	2,291	2,254	2,288	12,800	2,288
2023-05-15	2,350	2,350	2,244	2,265	36,500	2,265
2023-05-12	2,333	2,359	2,310	2,355	26,000	2,355
2023-05-11	2,338	2,361	2,311	2,324	12,400	2,324
2023-05-10	2,377	2,384	2,334	2,369	23,800	2,369
2023-05-09	2,361	2,380	2,349	2,372	13,100	2,372
2023-05-08	2,333	2,366	2,333	2,364	11,000	2,364
2023-05-02	2,357	2,363	2,343	2,350	8,100	2,350
2023-05-01	2,332	2,360	2,322	2,360	16,100	2,360
2023-04-28	2,324	2,332	2,306	2,324	16,100	2,324
2023-04-27	2,310	2,310	2,289	2,296	11,300	2,296
2023-04-26	2,321	2,325	2,296	2,298	10,800	2,298
2023-04-25	2,337	2,339	2,305	2,316	17,800	2,316
2023-04-24	2,316	2,329	2,309	2,309	7,600	2,309
2023-04-21	2,305	2,345	2,302	2,316	18,700	2,316
2023-04-20	2,308	2,337	2,305	2,320	10,600	2,320
2023-04-19	2,320	2,335	2,301	2,316	10,800	2,316
2023-04-18	2,315	2,342	2,308	2,340	10,600	2,340
2023-04-17	2,296	2,332	2,296	2,315	26,100	2,315
2023-04-14	2,357	2,357	2,302	2,311	41,300	2,311
2023-04-13	2,257	2,257	2,228	2,234	11,300	2,234
2023-04-12	2,239	2,263	2,237	2,257	13,100	2,257
2023-04-11	2,217	2,239	2,216	2,239	8,600	2,239
2023-04-10	2,199	2,222	2,178	2,217	13,500	2,217
2023-04-07	2,185	2,207	2,180	2,197	10,300	2,197
2023-04-06	2,212	2,212	2,175	2,182	20,600	2,182
2023-04-05	2,226	2,259	2,203	2,209	15,400	2,209
2023-04-04	2,243	2,268	2,238	2,263	23,700	2,263
2023-04-03	2,255	2,262	2,229	2,243	23,100	2,243
2023-03-31	2,231	2,254	2,219	2,232	15,900	2,232
2023-03-30	2,236	2,265	2,234	2,253	17,900	2,253
2023-03-29	2,201	2,229	2,198	2,228	20,100	2,228
2023-03-28	2,230	2,236	2,209	2,214	14,500	2,214
2023-03-27	2,222	2,260	2,202	2,230	14,100	2,230
2023-03-24	2,249	2,251	2,226	2,226	8,900	2,226
2023-03-23	2,236	2,251	2,236	2,249	17,100	2,249
2023-03-22	2,253	2,268	2,238	2,255	13,300	2,255
2023-03-20	2,227	2,239	2,213	2,226	11,200	2,226
2023-03-17	2,256	2,256	2,222	2,227	12,200	2,227
2023-03-16	2,205	2,226	2,186	2,220	19,600	2,220
2023-03-15	2,215	2,275	2,215	2,255	13,500	2,255
2023-03-14	2,246	2,246	2,180	2,191	21,600	2,191
2023-03-13	2,295	2,295	2,226	2,257	26,500	2,257
2023-03-10	2,325	2,327	2,293	2,300	24,300	2,300
2023-03-09	2,297	2,325	2,297	2,325	20,000	2,325
2023-03-08	2,270	2,316	2,270	2,309	20,800	2,309
2023-03-07	2,272	2,293	2,272	2,291	14,400	2,291
2023-03-06	2,295	2,295	2,272	2,277	11,400	2,277
2023-03-03	2,261	2,275	2,253	2,266	24,000	2,266
2023-03-02	2,258	2,275	2,255	2,267	13,600	2,267
2023-03-01	2,254	2,264	2,245	2,258	7,200	2,258
2023-02-28	2,248	2,275	2,233	2,261	12,400	2,261
2023-02-27	2,200	2,235	2,200	2,231	6,800	2,231
2023-02-24	2,185	2,218	2,185	2,214	13,600	2,214
2023-02-22	2,171	2,185	2,170	2,174	11,100	2,174
2023-02-21	2,174	2,195	2,173	2,187	6,800	2,187
2023-02-20	2,177	2,181	2,162	2,175	14,700	2,175
2023-02-17	2,191	2,192	2,168	2,168	12,100	2,168
2023-02-16	2,211	2,224	2,187	2,195	10,500	2,195
2023-02-15	2,208	2,235	2,202	2,211	16,100	2,211
2023-02-14	2,259	2,275	2,206	2,208	19,500	2,208
2023-02-13	2,270	2,274	2,258	2,259	10,700	2,259
2023-02-10	2,274	2,288	2,259	2,273	16,100	2,273
2023-02-09	2,292	2,307	2,271	2,299	21,500	2,299
2023-02-08	2,276	2,290	2,271	2,280	13,400	2,280
2023-02-07	2,275	2,288	2,266	2,276	17,800	2,276
2023-02-06	2,283	2,293	2,254	2,263	14,300	2,263
2023-02-03	2,271	2,273	2,249	2,259	11,400	2,259
2023-02-02	2,275	2,279	2,264	2,271	16,600	2,271
2023-02-01	2,285	2,290	2,269	2,275	8,800	2,275
2023-01-31	2,235	2,268	2,233	2,259	19,300	2,259
2023-01-30	2,271	2,275	2,234	2,247	37,000	2,247
2023-01-27	2,279	2,295	2,273	2,276	16,200	2,276
2023-01-26	2,293	2,293	2,271	2,283	13,100	2,283
2023-01-25	2,274	2,295	2,267	2,293	25,500	2,293
2023-01-24	2,238	2,277	2,238	2,267	51,000	2,267
2023-01-23	2,211	2,231	2,201	2,231	22,600	2,231
2023-01-20	2,198	2,223	2,198	2,210	25,400	2,210
2023-01-19	2,212	2,232	2,198	2,204	34,700	2,204
2023-01-18	2,198	2,237	2,194	2,222	64,800	2,222
2023-01-17	2,166	2,192	2,166	2,186	20,500	2,186
2023-01-16	2,168	2,173	2,146	2,146	17,400	2,146
2023-01-13	2,191	2,216	2,182	2,182	14,600	2,182
2023-01-12	2,211	2,220	2,184	2,191	28,400	2,191
2023-01-11	2,178	2,215	2,178	2,196	25,300	2,196
2023-01-10	2,179	2,193	2,168	2,177	20,600	2,177
2023-01-06	2,090	2,159	2,090	2,153	30,900	2,153
2023-01-05	2,110	2,118	2,093	2,105	26,500	2,105
2023-01-04	2,140	2,142	2,105	2,118	39,000	2,118

分割・併合履歴： [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株